Indicators

Archer-Daniels-Midland (NY: ADM )

61.59 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	35.73	36.24	35.73	36.00	6,054,016	+0.11(+0.31%)
Jul 28, 2016	35.15	35.93	34.97	35.88	5,363,244	+0.83(+2.37%)
Jul 27, 2016	35.03	35.27	34.78	35.05	2,984,438	+0.02(+0.07%)
Jul 26, 2016	34.85	35.23	34.84	35.03	2,678,846	+0.22(+0.62%)
Jul 25, 2016	34.82	34.97	34.73	34.81	2,149,520	-0.10(-0.27%)
Jul 22, 2016	34.66	34.97	34.54	34.91	2,379,446	+0.26(+0.76%)
Jul 21, 2016	34.62	35.03	34.50	34.65	2,963,651	+0.00(+0.00%)
Jul 20, 2016	34.60	34.79	34.34	34.65	3,388,029	-0.07(-0.21%)
Jul 19, 2016	35.13	35.20	34.60	34.72	3,446,318	-0.61(-1.74%)
Jul 18, 2016	35.13	35.38	35.07	35.33	2,989,586	+0.24(+0.68%)
Jul 15, 2016	34.77	35.13	34.66	35.09	3,630,203	+0.38(+1.08%)
Jul 14, 2016	34.62	34.81	34.45	34.72	3,556,901	+0.30(+0.88%)
Jul 13, 2016	34.54	34.66	34.21	34.42	3,378,357	-0.15(-0.44%)
Jul 12, 2016	34.52	34.79	34.14	34.57	3,381,187	+0.10(+0.30%)
Jul 11, 2016	34.77	34.92	34.45	34.46	2,953,803	-0.26(-0.74%)
Jul 08, 2016	33.94	34.74	33.63	34.72	4,193,157	+1.09(+3.23%)
Jul 07, 2016	33.74	34.22	33.46	33.63	3,256,634	+0.00(+0.00%)
Jul 06, 2016	33.27	33.72	32.91	33.63	6,843,688	+0.14(+0.41%)
Jul 05, 2016	33.80	33.84	33.19	33.50	6,066,428	-0.53(-1.55%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.